Bethel Automotive Safety Systems Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	40.720	40.720	39.200	39.570	39.570	3,822,140
2024-07-26	39.350	41.500	39.000	40.680	40.680	6,385,986
2024-07-25	39.010	39.740	38.560	39.000	39.000	4,748,093
2024-07-24	41.170	41.500	39.210	39.480	39.480	7,220,885
2024-07-23	43.970	44.060	41.800	41.800	41.800	7,848,115
2024-07-22	44.600	44.600	43.800	44.230	44.230	7,130,932
2024-07-19	44.180	45.300	43.970	44.570	44.570	6,226,675
2024-07-18	43.570	45.240	43.150	44.430	44.430	7,031,322
2024-07-17	44.270	45.500	43.900	44.280	44.280	8,498,040
2024-07-16	44.030	44.580	43.680	44.270	44.270	8,115,411
2024-07-15	44.910	45.060	43.930	44.550	44.550	9,798,366
2024-07-12	44.360	45.520	43.900	45.520	45.520	14,690,965
2024-07-11	46.000	46.820	44.100	45.310	45.310	17,415,451
2024-07-10	43.600	47.360	43.550	46.350	46.350	20,176,370
2024-07-09	39.340	43.410	39.340	43.050	43.050	16,318,818
2024-07-08	39.390	39.630	39.020	39.460	39.460	2,936,753
2024-07-05	39.800	39.800	39.800	39.800	39.800	0
2024-07-04	38.200	40.560	38.170	39.800	39.800	8,219,619
2024-07-03	38.010	38.620	37.880	38.010	38.010	2,251,280
2024-07-02	38.350	38.800	37.910	38.050	38.050	2,674,020
2024-07-01	38.880	38.920	37.850	38.500	38.500	2,930,568
2024-06-28	38.370	39.400	38.370	38.900	38.900	3,899,332
2024-06-27	39.680	40.100	38.350	38.600	38.600	4,908,012
2024-06-26	39.400	40.000	38.600	39.990	39.990	3,064,273
2024-06-25	39.590	40.200	38.950	39.590	39.590	3,442,749
2024-06-24	39.750	40.210	39.580	39.690	39.690	3,655,495
2024-06-21	39.000	40.240	38.300	39.990	39.990	4,912,685
2024-06-20	39.220	40.240	38.860	38.930	38.930	3,576,681
2024-06-19	39.780	39.880	39.150	39.220	39.220	3,797,752
2024-06-18	39.010	40.840	38.860	39.780	39.780	7,225,944
2024-06-17	37.500	39.000	37.320	38.900	38.900	5,302,351
2024-06-14	37.800	37.980	37.200	37.750	37.750	3,801,391
2024-06-13	37.770	38.600	37.310	37.900	37.900	3,353,672
2024-06-12	37.460	38.240	37.300	37.800	37.800	3,719,960
2024-06-11	37.000	37.880	36.420	37.500	37.500	4,613,529
2024-06-07	37.160	37.650	36.500	37.090	37.090	3,770,540
2024-06-06	37.950	38.030	37.150	37.320	37.320	3,988,481
2024-06-05	37.650	39.000	37.650	38.090	38.090	6,772,149
2024-06-04	36.800	37.730	36.410	37.500	37.500	5,210,205
2024-06-03	35.850	37.360	35.790	36.800	36.800	7,133,855
2024-05-31	35.930	36.720	35.870	35.870	35.870	3,325,775
2024-05-30	35.610	35.940	35.290	35.920	35.920	3,815,220
2024-05-29	35.540	36.000	35.300	35.490	35.490	3,346,622
2024-05-28	36.060	36.360	35.340	35.690	35.690	4,132,417
2024-05-27	35.490	36.190	34.190	36.070	36.070	8,266,774
2024-05-24	36.630	36.640	35.030	35.400	35.400	10,176,936
2024-05-23	37.480	37.660	36.700	36.970	36.970	4,391,406
2024-05-22	37.950	38.550	37.220	37.470	37.470	5,778,737
2024-05-21	39.000	39.040	37.290	38.050	38.050	8,358,573
2024-05-20	38.380	39.480	37.730	39.350	39.350	6,804,448
2024-05-17	38.521	38.571	37.629	38.321	38.321	5,918,967
2024-05-16	39.400	39.571	38.450	38.679	38.679	6,130,691
2024-05-15	39.750	39.750	39.043	39.364	39.364	3,317,809
2024-05-14	40.650	40.679	39.557	39.621	39.621	4,630,360
2024-05-13	41.071	41.686	40.221	40.300	40.300	6,182,444
2024-05-10	41.286	41.979	40.564	41.614	41.614	5,551,315
2024-05-09	40.093	41.429	39.936	41.221	41.221	5,410,554
2024-05-08	40.550	40.836	40.043	40.093	40.093	4,086,786
2024-05-07	41.114	41.207	40.271	40.850	40.850	5,582,936
2024-05-06	42.043	42.479	41.071	41.114	41.114	11,501,485

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.3390 CNY
2022-06-09	0.1280 CNY
2021-05-31	0.1180 CNY
2020-06-22	0.1000 CNY
2019-05-24	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.